Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF Euro Stoxx 50 (EUR) A-Dis

(UB01)
Sector: n/a
4,019.25p
19.25p 0.48
Last updated: 12:10:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,971.00p 4,000.00p 3,971.00p 3,980.50p 3,800
21/11/2024 3,958.00p 3,980.50p 3,958.00p 3,980.50p 365
20/11/2024 4,024.50p 4,018.00p 3,946.00p 3,957.25p 0
19/11/2024 4,024.50p 4,024.50p 3,989.50p 3,989.50p 508
18/11/2024 3,989.00p 4,035.75p 3,997.00p 4,021.50p 0
15/11/2024 3,989.00p 4,048.25p 4,000.75p 4,035.50p 0
14/11/2024 3,989.00p 4,035.50p 3,984.50p 4,035.50p 5,458
13/11/2024 3,972.00p 3,984.50p 3,928.00p 3,952.25p 0
12/11/2024 3,972.00p 3,972.00p 3,961.50p 4,030.75p 2,096
11/11/2024 4,040.00p 4,040.00p 4,030.75p 4,030.75p 1,026
08/11/2024 4,117.00p 4,066.00p 3,992.50p 4,000.50p 0
07/11/2024 4,117.00p 4,068.25p 4,006.00p 4,046.25p 0
06/11/2024 4,117.00p 4,117.00p 4,011.50p 4,011.50p 4,000
05/11/2024 4,087.50p 4,103.75p 4,087.50p 4,103.75p 2,054
04/11/2024 4,107.50p 4,121.50p 4,100.00p 4,100.00p 5,944
01/11/2024 4,100.50p 4,106.50p 4,100.50p 4,101.50p 4,899
31/10/2024 4,083.00p 4,083.00p 4,081.25p 4,081.25p 241
30/10/2024 4,103.00p 4,103.00p 4,094.00p 4,094.00p 36
29/10/2024 4,137.50p 4,137.50p 4,124.50p 4,124.50p 191
28/10/2024 4,100.50p 4,170.00p 4,121.00p 4,155.50p 0
25/10/2024 4,100.50p 4,143.00p 4,111.25p 4,129.75p 0
24/10/2024 4,100.50p 4,145.00p 4,124.75p 4,112.25p 241
23/10/2024 4,100.50p 4,112.25p 4,100.50p 4,127.25p 3,900
22/10/2024 4,107.50p 4,127.25p 4,107.50p 4,127.25p 4,472
21/10/2024 4,131.00p 4,131.00p 4,128.75p 4,128.75p 191
18/10/2024 4,142.00p 4,165.75p 4,112.00p 4,160.75p 0
17/10/2024 4,142.00p 4,142.00p 4,133.25p 4,133.25p 191
16/10/2024 4,125.50p 4,125.50p 4,117.75p 4,117.75p 9,833
15/10/2024 4,159.50p 4,159.50p 4,140.25p 4,140.25p 3,900
14/10/2024 4,198.25p 4,233.25p 4,189.00p 4,225.00p 0
11/10/2024 4,167.50p 4,210.50p 4,158.25p 4,198.25p 0
10/10/2024 4,167.50p 4,201.00p 4,155.25p 4,171.75p 0
09/10/2024 4,167.50p 4,185.00p 4,143.25p 4,181.00p 0
08/10/2024 4,167.50p 4,163.00p 4,132.50p 4,157.75p 0
07/10/2024 4,167.50p 4,186.75p 4,137.75p 4,175.75p 0
04/10/2024 4,167.50p 4,167.50p 4,152.50p 4,154.50p 9,008
03/10/2024 4,134.50p 4,179.50p 4,126.50p 4,136.25p 0
02/10/2024 4,134.50p 4,159.25p 4,116.75p 4,135.75p 0
01/10/2024 4,134.50p 4,134.50p 4,134.00p 4,134.00p 191
30/09/2024 4,123.00p 4,227.00p 4,162.25p 4,170.25p 0
27/09/2024 4,123.00p 4,235.75p 4,195.50p 4,230.25p 0
26/09/2024 4,123.00p 4,211.00p 4,169.00p 4,195.50p 0
25/09/2024 4,123.00p 4,158.50p 4,067.00p 4,115.25p 0
24/09/2024 4,123.00p 4,123.00p 4,120.00p 4,120.00p 6
23/09/2024 4,085.00p 4,085.00p 4,077.25p 4,077.25p 1,022
20/09/2024 4,015.00p 4,136.00p 4,088.75p 4,094.00p 0
19/09/2024 4,015.00p 4,166.75p 4,079.00p 4,153.00p 0
18/09/2024 4,015.00p 4,110.00p 4,066.50p 4,079.00p 0
17/09/2024 4,015.00p 4,124.25p 4,069.25p 4,110.00p 0
16/09/2024 4,015.00p 4,100.00p 4,068.50p 4,069.25p 0
13/09/2024 4,015.00p 4,109.50p 4,063.50p 4,063.50p 0
12/09/2024 4,015.00p 4,102.50p 4,030.50p 4,030.50p 0
11/09/2024 4,015.00p 4,050.50p 4,001.00p 4,030.50p 0
10/09/2024 4,015.00p 4,054.75p 4,001.50p 4,014.25p 0
09/09/2024 4,015.00p 4,052.00p 4,000.25p 4,037.75p 0
06/09/2024 4,015.00p 4,015.00p 4,000.25p 4,000.25p 4,000
05/09/2024 4,172.50p 4,099.00p 4,026.00p 4,066.00p 0
04/09/2024 4,172.50p 4,108.50p 4,054.50p 4,087.75p 0
03/09/2024 4,172.50p 4,172.50p 4,146.75p 4,146.75p 4,000
02/09/2024 4,157.00p 4,192.00p 4,148.50p 4,179.50p 0
30/08/2024 4,157.00p 4,227.50p 4,141.75p 4,179.50p 0
29/08/2024 4,157.00p 4,180.25p 4,146.50p 4,180.25p 3
28/08/2024 4,157.00p 4,157.75p 4,137.75p 4,147.25p 0
27/08/2024 4,157.00p 4,161.00p 4,102.00p 4,140.25p 0
26/08/2024 4,140.50p 4,213.50p 4,118.00p 4,151.75p 0
23/08/2024 4,140.50p 4,213.50p 4,118.00p 4,151.75p 0
22/08/2024 4,140.50p 4,213.50p 4,118.00p 4,151.75p 0
21/08/2024 4,140.50p 4,175.00p 4,144.50p 4,167.75p 0
20/08/2024 4,140.50p 4,179.25p 4,143.50p 4,144.50p 0
19/08/2024 4,140.50p 4,156.00p 4,140.50p 4,156.00p 7,838
16/08/2024 4,125.50p 4,133.50p 4,125.50p 4,130.50p 22,843
15/08/2024 4,009.00p 4,122.25p 4,020.00p 4,116.50p 0
14/08/2024 4,009.00p 4,064.50p 4,012.25p 4,057.75p 0
13/08/2024 4,009.00p 4,018.25p 3,983.00p 4,012.25p 0
12/08/2024 4,009.00p 4,010.00p 3,999.25p 3,999.25p 18,374
09/08/2024 4,044.50p 4,030.00p 3,990.25p 4,000.75p 0
08/08/2024 4,044.50p 4,015.25p 3,966.50p 4,004.75p 0
07/08/2024 4,044.50p 4,032.75p 3,951.00p 4,037.50p 0
06/08/2024 4,044.50p 4,055.50p 4,014.00p 4,037.50p 30,265
05/08/2024 3,949.00p 4,036.00p 3,949.00p 4,030.75p 33,285
02/08/2024 4,104.50p 4,104.50p 4,064.25p 4,064.25p 12,137
01/08/2024 4,173.50p 4,175.50p 4,137.00p 4,137.00p 4,938
31/07/2024 4,234.00p 4,241.00p 4,218.00p 4,222.00p 955
30/07/2024 4,228.00p 4,220.50p 4,176.50p 4,193.75p 0
29/07/2024 4,228.00p 4,228.00p 4,169.00p 4,169.00p 3,126
26/07/2024 4,179.50p 4,218.75p 4,179.50p 4,168.50p 1,009
25/07/2024 4,131.50p 4,168.50p 4,131.00p 4,168.50p 54,930
24/07/2024 4,200.50p 4,203.50p 4,192.50p 4,192.50p 6,687
23/07/2024 4,234.00p 4,280.25p 4,223.25p 4,242.50p 0
22/07/2024 4,234.00p 4,251.25p 4,171.50p 4,237.25p 0
19/07/2024 4,234.00p 4,208.75p 4,167.50p 4,171.50p 0
18/07/2024 4,234.00p 4,245.50p 4,208.75p 4,208.75p 3,991
17/07/2024 4,204.00p 4,224.50p 4,204.00p 4,224.50p 3,800
16/07/2024 4,271.00p 4,276.00p 4,267.75p 4,267.75p 990
15/07/2024 4,307.00p 4,307.00p 4,301.50p 4,301.50p 1,967
12/07/2024 4,350.50p 4,353.25p 4,350.50p 4,353.25p 294
11/07/2024 4,293.50p 4,304.50p 4,293.50p 4,302.00p 7,600
10/07/2024 4,281.00p 4,291.75p 4,281.00p 4,291.75p 191
09/07/2024 4,293.00p 4,293.00p 4,251.25p 4,251.25p 1,148
08/07/2024 4,332.50p 4,355.50p 4,312.75p 4,312.75p 8,630
05/07/2024 4,363.50p 4,363.50p 4,309.00p 4,317.00p 8,917
04/07/2024 4,339.50p 4,339.50p 4,338.75p 4,338.75p 977
03/07/2024 4,297.50p 4,315.75p 4,297.50p 4,315.75p 15,529
02/07/2024 4,264.00p 4,264.25p 4,236.00p 4,264.25p 10,690
01/07/2024 4,337.50p 4,337.50p 4,296.00p 4,297.50p 30,923
28/06/2024 4,253.50p 4,256.00p 4,253.50p 4,256.00p 16,144
27/06/2024 4,282.50p 4,282.50p 4,257.50p 4,257.50p 3,006
26/06/2024 4,299.50p 4,302.50p 4,252.50p 4,270.25p 25,563
25/06/2024 4,265.00p 4,276.00p 4,263.00p 4,275.00p 34,453
24/06/2024 4,278.00p 4,313.00p 4,266.50p 4,299.25p 47,832
21/06/2024 4,278.50p 4,278.50p 4,252.00p 4,267.50p 25,182
20/06/2024 4,255.00p 4,292.75p 4,255.00p 4,292.75p 8,073
19/06/2024 4,250.00p 4,250.00p 4,235.50p 4,235.50p 7,959
18/06/2024 4,226.50p 4,270.25p 4,233.00p 4,265.50p 0
17/06/2024 4,226.50p 4,242.50p 4,218.00p 4,233.00p 11,320
14/06/2024 4,204.00p 4,204.00p 4,183.50p 4,191.25p 1,199
13/06/2024 4,339.50p 4,339.50p 4,269.75p 4,269.75p 191
12/06/2024 4,309.50p 4,370.00p 4,309.50p 4,370.00p 2,101
11/06/2024 4,353.50p 4,354.00p 4,293.50p 4,297.75p 6,429
10/06/2024 4,347.50p 4,347.50p 4,321.50p 4,341.50p 11,849
07/06/2024 4,420.00p 4,436.00p 4,371.25p 4,403.50p 0
06/06/2024 4,420.00p 4,429.25p 4,420.00p 4,429.25p 6,200
05/06/2024 4,384.00p 4,395.50p 4,384.00p 4,395.50p 1,296
04/06/2024 4,414.00p 4,373.75p 4,319.50p 4,328.75p 0
03/06/2024 4,414.00p 4,423.25p 4,363.75p 4,371.50p 0
31/05/2024 4,414.00p 4,383.50p 4,337.00p 4,353.25p 0
30/05/2024 4,414.00p 4,356.25p 4,309.75p 4,353.00p 0
29/05/2024 4,414.00p 4,388.75p 4,325.25p 4,333.25p 0
28/05/2024 4,414.00p 4,432.75p 4,367.25p 4,391.00p 0
27/05/2024 4,414.00p 4,406.25p 4,355.00p 4,395.75p 0

Market data

Select a section